Vaneck Vector J Share History

Vaneck Vector J Share Price history. The following table shows end-of-day data 0LLN historical share prices for Vaneck Vector J, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

0LLN.L
Share Price 0LLN.L
Charts 0LLN.L
Trades 0LLN.L
History Compare
0LLN.L 0LLN.L
Share News 0LLN.L
RNS 0LLN.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-03	40.66	40.66	40.66	40.66	227
2024-05-02	40.66	40.66	40.66	40.66	1,852
2024-05-01	40.66	40.66	40.66	40.66	397
2024-04-30	40.66	40.66	40.66	40.66	1,939
2024-04-29	40.66	40.66	40.66	40.66	968
2024-04-26	40.66	40.66	40.66	40.66	4,303
2024-04-25	40.66	40.66	40.66	40.66	36,111
2024-04-24	40.66	40.66	40.66	40.66	657
2024-04-23	40.66	40.66	40.66	40.66	15,191
2024-04-22	40.66	40.66	40.66	40.66	13,482
2024-04-19	41.37	41.37	41.37	41.37	2,625
2024-04-18	41.37	41.37	41.37	41.37	10,340
2024-04-17	41.37	41.37	41.37	41.37	47,621
2024-04-16	41.37	41.37	41.37	41.37	22,950
2024-04-15	41.37	41.37	41.37	41.37	17,932
2024-04-12	42.98	42.98	42.98	42.98	9,080
2024-04-11	42.98	42.98	42.98	42.98	18,899
2024-04-10	42.98	42.98	42.98	42.98	3,764
2024-04-09	42.98	42.98	42.98	42.98	7,562
2024-04-08	35.72	35.72	35.72	35.72	28,907
2024-04-05	35.72	35.72	35.72	35.72	10,114
2024-04-04	35.72	35.72	35.72	35.72	5,474
2024-04-03	35.72	35.72	35.72	35.72	1,823
2024-04-02	35.72	35.72	35.72	35.72	13,111
2024-04-01	35.72	35.72	35.72	35.72	0
2024-03-29	35.72	35.72	35.72	35.72	0
2024-03-28	35.72	35.72	35.72	35.72	30,945
2024-03-27	35.72	35.72	35.72	35.72	100,219
2024-03-26	35.72	35.72	35.72	35.72	10,213
2024-03-25	35.72	35.72	35.72	35.72	1,761
2024-03-22	35.72	35.72	35.72	35.72	912
2024-03-21	35.72	35.72	35.72	35.72	10,314
2024-03-20	35.72	35.72	35.72	35.72	7,588
2024-03-19	36.67	36.67	36.67	36.67	28,486
2024-03-18	36.67	36.67	36.67	36.67	1,533
2024-03-15	36.67	36.67	36.67	36.67	27
2024-03-14	36.67	36.67	36.67	36.67	5,561
2024-03-13	36.67	36.67	36.67	36.67	50,138
2024-03-12	31.74	31.74	31.74	31.74	11,423
2024-03-11	31.74	31.74	31.74	31.74	29,508
2024-03-08	31.74	31.74	31.74	31.74	222,429
2024-03-07	31.74	31.74	31.74	31.74	92,026
2024-03-06	31.74	31.74	31.74	31.74	24,442
2024-03-05	31.74	31.74	31.74	31.74	7,196
2024-03-04	31.74	31.74	31.74	31.74	24,342
2024-03-01	31.74	31.74	31.74	31.74	41,744
2024-02-29	31.74	31.74	31.74	31.74	213,222
2024-02-28	31.74	31.74	31.74	31.74	5,587
2024-02-27	31.74	31.74	31.74	31.74	1,085
2024-02-26	32.51	32.51	32.51	32.51	4,713
2024-02-23	32.51	32.51	32.51	32.51	14,828
2024-02-22	32.51	32.51	32.51	32.51	3,751
2024-02-21	32.51	32.51	32.51	32.51	46,227
2024-02-20	32.51	32.51	32.51	32.51	29,262
2024-02-19	32.51	32.51	32.51	32.51	0
2024-02-16	32.51	32.51	32.51	32.51	3,658
2024-02-15	33.30	33.30	33.30	33.30	14,298
2024-02-14	33.30	33.30	33.30	33.30	10,798
2024-02-13	33.30	33.30	33.30	33.30	9,214
2024-02-12	33.30	33.30	33.30	33.30	4,383
2024-02-09	33.30	33.30	33.30	33.30	2,158
2024-02-08	33.30	33.30	33.30	33.30	6,259
2024-02-07	33.53	33.53	33.53	33.53	602
2024-02-06	33.53	33.53	33.53	33.53	0
2024-02-05	33.53	33.53	33.53	33.53	31,898
2024-02-02	34.75	34.75	34.75	34.75	16,742
2024-02-01	34.75	34.75	34.75	34.75	25,065
2024-01-31	34.75	34.75	34.75	34.75	28,463
2024-01-30	35.24	35.24	35.24	35.24	23,094
2024-01-29	35.24	35.24	35.24	35.24	908
2024-01-26	35.24	35.24	35.24	35.24	2,919
2024-01-25	35.24	35.24	35.24	35.24	5,200
2024-01-24	35.24	35.24	35.24	35.24	10,140
2024-01-23	35.24	35.24	35.24	35.24	7,448
2024-01-22	35.24	35.24	35.24	35.24	11,093
2024-01-19	35.24	35.24	35.24	35.24	5,236
2024-01-18	35.24	35.24	35.24	35.24	3,221
2024-01-17	35.24	35.24	35.24	35.24	2,481
2024-01-16	35.24	35.24	35.24	35.24	5,614
2024-01-15	35.64	35.64	35.64	35.64	0
2024-01-12	35.64	35.64	35.64	35.64	2,712
2024-01-11	35.64	35.64	35.64	35.64	1,947
2024-01-10	35.64	35.64	35.64	35.64	893
2024-01-09	35.59	35.59	35.59	35.59	11,595
2024-01-08	35.41	35.41	35.41	35.41	7,147
2024-01-05	38.37	38.37	38.37	38.37	6,104
2024-01-04	38.37	38.37	38.37	38.37	101,158
2024-01-03	38.37	38.37	38.37	38.37	26,506
2024-01-02	38.37	38.37	38.37	38.37	1,609
2024-01-01	38.37	38.37	38.37	38.37	0
2023-12-29	38.37	38.37	38.37	38.37	1,053
2023-12-28	38.37	38.37	38.37	38.37	2,671
2023-12-27	38.37	38.37	38.37	38.37	3,608
2023-12-26	38.37	38.37	38.37	38.37	0
2023-12-25	38.37	38.37	38.37	38.37	0
2023-12-22	38.37	38.37	38.37	38.37	11,048
2023-12-21	38.37	38.37	38.37	38.37	5,234
2023-12-20	35.78	35.78	35.78	35.78	51,150
2023-12-19	35.78	35.78	35.78	35.78	17,859
2023-12-18	35.78	35.78	35.78	35.78	2,476
2023-12-15	35.78	35.78	35.78	35.78	73,342
2023-12-14	35.78	35.78	35.78	35.78	19,713
2023-12-13	35.78	35.78	35.78	35.78	2,300
2023-12-12	35.78	35.78	35.78	35.78	2,999
2023-12-11	35.78	35.78	35.78	35.78	9,877
2023-12-08	35.78	35.78	35.78	35.78	13,036
2023-12-07	35.78	35.78	35.78	35.78	6,676
2023-12-06	35.78	35.78	35.78	35.78	4,451
2023-12-05	35.78	35.78	35.78	35.78	45,598
2023-12-04	35.78	35.78	35.78	35.78	28,702
2023-12-01	35.78	35.78	35.78	35.78	8,808
2023-11-30	35.78	35.78	35.78	35.78	13,956
2023-11-29	35.78	35.78	35.78	35.78	18,559
2023-11-28	35.78	35.78	35.78	35.78	33,019
2023-11-27	35.78	35.78	35.78	35.78	7,466
2023-11-24	35.78	35.78	35.78	35.78	10,640
2023-11-23	34.36	34.36	34.36	34.36	0
2023-11-22	34.36	34.36	34.36	34.36	8,315
2023-11-21	34.36	34.36	34.36	34.36	12,550
2023-11-20	34.36	34.36	34.36	34.36	4,382
2023-11-17	34.36	34.36	34.36	34.36	3,457
2023-11-16	34.36	34.36	34.36	34.36	11,524
2023-11-15	34.36	34.36	34.36	34.36	4,426
2023-11-14	34.36	34.36	34.36	34.36	13,194
2023-11-13	34.36	34.36	34.36	34.36	4,673
2023-11-10	34.36	34.36	34.36	34.36	4,133
2023-11-09	34.36	34.36	34.36	34.36	9,669
2023-11-08	34.36	34.36	34.36	34.36	14,456
2023-11-07	34.36	34.36	34.36	34.36	9,783
2023-11-06	34.36	34.36	34.36	34.36	32,451
2023-11-03	34.36	34.36	34.36	34.36	29,162
2023-11-02	34.36	34.36	34.36	34.36	4,712
2023-11-01	34.36	34.36	34.36	34.36	4,395
2023-10-31	34.36	34.36	34.36	34.36	11,238
2023-10-30	34.11	34.11	34.11	34.11	6,923
2023-10-27	34.11	34.11	34.11	34.11	4,525
2023-10-26	34.11	34.11	34.11	34.11	13,397
2023-10-25	34.11	34.11	34.11	34.11	1,472
2023-10-24	34.11	34.11	34.11	34.11	4,173
2023-10-23	34.11	34.11	34.11	34.11	12,626
2023-10-20	34.11	34.11	34.11	34.11	19,594
2023-10-19	34.11	34.11	34.11	34.11	751
2023-10-18	34.11	34.11	34.11	34.11	24,156
2023-10-17	34.11	34.11	34.11	34.11	3,305
2023-10-16	34.11	34.11	34.11	34.11	10,256
2023-10-13	34.11	34.11	34.11	34.11	15,846
2023-10-12	34.11	34.11	34.11	34.11	7,484
2023-10-11	34.11	34.11	34.11	34.11	3,338
2023-10-10	34.11	34.11	34.11	34.11	3,573
2023-10-09	34.11	34.11	34.11	34.11	6,914
2023-10-06	34.11	34.11	34.11	34.11	6,383
2023-10-05	34.11	34.11	34.11	34.11	978
2023-10-04	34.11	34.11	34.11	34.11	2,471
2023-10-03	34.11	34.11	34.11	34.11	6,289
2023-10-02	34.11	34.11	34.11	34.11	5,777
2023-09-29	34.11	34.11	34.11	34.11	7,084
2023-09-28	34.11	34.11	34.11	34.11	10,500
2023-09-27	34.11	34.11	34.11	34.11	18,596
2023-09-26	34.11	34.11	34.11	34.11	1,432
2023-09-25	34.11	34.11	34.11	34.11	4,147
2023-09-22	34.11	34.11	34.11	34.11	2,561
2023-09-21	34.11	34.11	34.11	34.11	17,896
2023-09-20	34.11	34.11	34.11	34.11	401
2023-09-19	34.11	34.11	34.11	34.11	349
2023-09-18	34.11	34.11	34.11	34.11	9,509
2023-09-15	34.11	34.11	34.11	34.11	1,350
2023-09-14	34.11	34.11	34.11	34.11	5,800
2023-09-13	34.11	34.11	34.11	34.11	4,000
2023-09-12	34.11	34.11	34.11	34.11	2,570
2023-09-11	34.11	34.11	34.11	34.11	2,483
2023-09-08	34.11	34.11	34.11	34.11	3,411
2023-09-07	33.45	33.45	33.45	33.45	11,113
2023-09-06	33.45	33.45	33.45	33.45	634
2023-09-05	33.45	33.45	33.45	33.45	20,511
2023-09-04	33.45	33.45	33.45	33.45	0
2023-09-01	33.45	33.45	33.45	33.45	100
2023-08-31	33.45	33.45	33.45	33.45	189
2023-08-30	33.45	33.45	33.45	33.45	1,542
2023-08-29	33.45	33.45	33.45	33.45	4,437
2023-08-28	33.45	33.45	33.45	33.45	0
2023-08-25	33.45	33.45	33.45	33.45	1,273
2023-08-24	33.45	33.45	33.45	33.45	601,680
2023-08-23	33.45	33.45	33.45	33.45	28,276
2023-08-22	33.45	33.45	33.45	33.45	765
2023-08-21	33.45	33.45	33.45	33.45	455
2023-08-18	33.45	33.45	33.45	33.45	2,780
2023-08-17	33.45	33.45	33.45	33.45	2,401
2023-08-16	33.85	33.85	33.85	33.85	80,345
2023-08-15	34.59	34.59	34.59	34.59	501,031
2023-08-14	35.19	35.19	35.19	35.19	900
2023-08-11	35.19	35.19	35.19	35.19	150,336
2023-08-10	35.19	35.19	35.19	35.19	500
2023-08-09	35.19	35.19	35.19	35.19	835
2023-08-08	37.13	37.13	37.13	37.13	343
2023-08-07	37.13	37.13	37.13	37.13	637
2023-08-04	37.13	37.13	37.13	37.13	3,057
2023-08-03	37.13	37.13	37.13	37.13	50
2023-08-02	37.13	37.13	37.13	37.13	9,559
2023-08-01	37.13	37.13	37.13	37.13	7,388
2023-07-31	37.13	37.13	37.13	37.13	11,090
2023-07-28	37.13	37.13	37.13	37.13	405,374
2023-07-27	37.13	37.13	37.13	37.13	2,061
2023-07-26	38.00	38.00	38.00	38.00	168,654
2023-07-25	38.00	38.00	38.00	38.00	125
2023-07-24	38.00	38.00	38.00	38.00	564
2023-07-21	38.00	38.00	38.00	38.00	3,251
2023-07-20	38.61	38.61	38.61	38.61	410
2023-07-19	38.61	38.61	38.61	38.61	647
2023-07-18	38.61	38.61	38.61	38.61	1,571
2023-07-17	38.61	38.61	38.61	38.61	182
2023-07-14	34.42	34.42	34.42	34.42	32
2023-07-13	34.42	34.42	34.42	34.42	555
2023-07-12	34.42	34.42	34.42	34.42	14,067
2023-07-11	34.42	34.42	34.42	34.42	4,410
2023-07-10	34.42	34.42	34.42	34.42	14,810
2023-07-07	34.42	34.42	34.42	34.42	3,002
2023-07-06	34.42	34.42	34.42	34.42	7,741
2023-07-05	34.42	34.42	34.42	34.42	3,258
2023-07-04	34.42	34.42	34.42	34.42	0
2023-07-03	34.42	34.42	34.42	34.42	47,763
2023-06-30	34.42	34.42	34.42	34.42	3,357
2023-06-29	34.42	34.42	34.42	34.42	5,136
2023-06-28	34.42	34.42	34.42	34.42	11,367
2023-06-27	37.57	37.57	37.57	37.57	376
2023-06-26	37.57	37.57	37.57	37.57	1,609
2023-06-23	37.57	37.57	37.57	37.57	4,601
2023-06-22	37.57	37.57	37.57	37.57	7,795
2023-06-21	37.57	37.57	37.57	37.57	2,701
2023-06-20	37.57	37.57	37.57	37.57	15,896
2023-06-19	37.57	37.57	37.57	37.57	0
2023-06-16	37.57	37.57	37.57	37.57	10,465
2023-06-15	37.57	37.57	37.57	37.57	2,257
2023-06-14	37.57	37.57	37.57	37.57	1,225
2023-06-13	37.57	37.57	37.57	37.57	0
2023-06-12	37.57	37.57	37.57	37.57	50
2023-06-09	37.57	37.57	37.57	37.57	200
2023-06-08	37.57	37.57	37.57	37.57	0
2023-06-07	37.57	37.57	37.57	37.57	4,520
2023-06-06	37.57	37.57	37.57	37.57	100
2023-06-05	37.57	37.57	37.57	37.57	1,399
2023-06-02	37.33	37.33	37.33	37.33	2,705
2023-06-01	37.33	37.33	37.33	37.33	39,564
2023-05-31	37.33	37.33	37.33	37.33	4,583
2023-05-30	38.65	38.65	38.65	38.65	15,549
2023-05-29	38.65	38.65	38.65	38.65	0
2023-05-26	38.65	38.65	38.65	38.65	1,788
2023-05-25	38.65	38.65	38.65	38.65	6,464
2023-05-24	38.65	38.65	38.65	38.65	778
2023-05-23	38.65	38.65	38.65	38.65	600
2023-05-22	38.65	38.65	38.65	38.65	935
2023-05-19	38.65	38.65	38.65	38.65	0
2023-05-18	38.65	38.65	38.65	38.65	10,153
2023-05-17	38.65	38.65	38.65	38.65	12,976
2023-05-16	39.78	39.78	39.78	39.78	4,706
2023-05-15	39.78	39.78	39.78	39.78	8,804
2023-05-12	39.78	39.78	39.78	39.78	290
2023-05-11	39.78	39.78	39.78	39.78	16,082
2023-05-10	39.78	39.78	39.78	39.78	9,611
2023-05-09	39.78	39.78	39.78	39.78	21,945
2023-05-08	39.78	39.78	39.78	39.78	0
2023-05-05	39.78	39.78	39.78	39.78	4,086
2023-05-04	39.78	39.78	39.78	39.78	53,904
2023-05-03	39.78	39.78	39.78	39.78	562
2023-05-02	39.78	39.78	39.78	39.78	6,272
2023-05-01	39.78	39.78	39.78	39.78	0
2023-04-28	39.78	39.78	39.78	39.78	454
2023-04-27	39.59	39.59	39.59	39.59	419
2023-04-26	40.19	40.19	40.19	40.19	872
2023-04-25	40.19	40.19	40.19	40.19	2,470
2023-04-24	40.19	40.19	40.19	40.19	211
2023-04-21	39.16	39.16	39.16	39.16	2,640
2023-04-20	39.16	39.16	39.16	39.16	649
2023-04-19	39.16	39.16	39.16	39.16	27,296
2023-04-18	39.16	39.16	39.16	39.16	275
2023-04-17	39.16	39.16	39.16	39.16	343
2023-04-14	39.16	39.16	39.16	39.16	8,976
2023-04-13	39.16	39.16	39.16	39.16	15,758
2023-04-12	39.16	39.16	39.16	39.16	4,871
2023-04-11	39.16	39.16	39.16	39.16	9,451
2023-04-10	39.16	39.16	39.16	39.16	0
2023-04-07	39.16	39.16	39.16	39.16	0
2023-04-06	39.16	39.16	39.16	39.16	3,261
2023-04-05	39.16	39.16	39.16	39.16	11,237
2023-04-04	39.16	39.16	39.16	39.16	14,656
2023-04-03	39.16	39.16	39.16	39.16	4,171
2023-03-31	33.54	33.54	33.54	33.54	992
2023-03-30	33.54	33.54	33.54	33.54	582
2023-03-29	33.54	33.54	33.54	33.54	2,905
2023-03-28	33.54	33.54	33.54	33.54	4,630
2023-03-27	33.54	33.54	33.54	33.54	574
2023-03-24	33.54	33.54	33.54	33.54	1,256
2023-03-23	33.54	33.54	33.54	33.54	8,016
2023-03-22	33.54	33.54	33.54	33.54	350
2023-03-21	33.54	33.54	33.54	33.54	0
2023-03-20	33.54	33.54	33.54	33.54	857
2023-03-17	33.54	33.54	33.54	33.54	6,536
2023-03-16	33.54	33.54	33.54	33.54	950
2023-03-15	33.54	33.54	33.54	33.54	2,899
2023-03-14	33.54	33.54	33.54	33.54	1,435
2023-03-13	33.54	33.54	33.54	33.54	3,466
2023-03-10	33.54	33.54	33.54	33.54	950
2023-03-09	33.54	33.54	33.54	33.54	278
2023-03-08	33.54	33.54	33.54	33.54	5,493
2023-03-07	33.54	33.54	33.54	33.54	8,150
2023-03-06	33.54	33.54	33.54	33.54	69
2023-03-03	33.54	33.54	33.54	33.54	4,394
2023-03-02	33.54	33.54	33.54	33.54	2,950
2023-03-01	33.54	33.54	33.54	33.54	6,837
2023-02-28	33.54	33.54	33.54	33.54	3,500
2023-02-27	33.54	33.54	33.54	33.54	3,380
2023-02-24	33.54	33.54	33.54	33.54	850
2023-02-23	33.54	33.54	33.54	33.54	900
2023-02-22	33.54	33.54	33.54	33.54	1,000
2023-02-21	38.55	38.55	38.55	38.55	700
2023-02-20	38.55	38.55	38.55	38.55	0
2023-02-17	38.55	38.55	38.55	38.55	200
2023-02-16	38.55	38.55	38.55	38.55	700
2023-02-15	38.55	38.55	38.55	38.55	50
2023-02-14	38.55	38.55	38.55	38.55	101
2023-02-13	38.55	38.55	38.55	38.55	200
2023-02-10	38.55	38.55	38.55	38.55	1,830
2023-02-09	38.55	38.55	38.55	38.55	0
2023-02-08	38.55	38.55	38.55	38.55	2,100
2023-02-07	38.55	38.55	38.55	38.55	100
2023-02-06	38.55	38.55	38.55	38.55	10
2023-02-03	38.55	38.55	38.55	38.55	39,228
2023-02-02	38.55	38.55	38.55	38.55	750
2023-02-01	38.55	38.55	38.55	38.55	1,002
2023-01-31	39.56	39.56	39.56	39.56	0
2023-01-30	39.56	39.56	39.56	39.56	300
2023-01-27	39.56	39.56	39.56	39.56	15
2023-01-26	39.56	39.56	39.56	39.56	45
2023-01-25	39.56	39.56	39.56	39.56	62
2023-01-24	39.56	39.56	39.56	39.56	570
2023-01-23	39.56	39.56	39.56	39.56	1,500
2023-01-20	39.15	39.15	39.15	39.15	0
2023-01-19	39.15	39.15	39.15	39.15	2,784
2023-01-18	39.15	39.15	39.15	39.15	921
2023-01-17	39.59	39.59	39.59	39.59	1,265
2023-01-16	40.38	40.38	40.38	40.38	0
2023-01-13	40.38	40.38	40.38	40.38	5,077
2023-01-12	39.46	39.46	39.46	39.46	650
2023-01-11	39.46	39.46	39.46	39.46	50
2023-01-10	39.74	39.74	39.74	39.74	0
2023-01-09	39.74	39.74	39.74	39.74	969
2023-01-06	36.83	36.83	36.83	36.83	1,900
2023-01-05	36.83	36.83	36.83	36.83	769
2023-01-04	36.83	36.83	36.83	36.83	1,605
2023-01-03	36.83	36.83	36.83	36.83	76
2023-01-02	35.81	35.81	35.81	35.81	0
2022-12-30	35.81	35.81	35.81	35.81	369
2022-12-29	35.81	35.81	35.81	35.81	750
2022-12-28	35.81	35.81	35.81	35.81	100
2022-12-27	35.81	35.81	35.81	35.81	0
2022-12-26	35.81	35.81	35.81	35.81	0
2022-12-23	35.81	35.81	35.81	35.81	4,200
2022-12-22	35.81	35.81	35.81	35.81	716
2022-12-21	35.51	35.51	35.51	35.51	276
2022-12-20	35.51	35.51	35.51	35.51	9,850
2022-12-19	35.20	35.20	35.20	35.20	0
2022-12-16	35.20	35.20	35.20	35.20	0
2022-12-15	35.20	35.20	35.20	35.20	750
2022-12-14	34.63	34.63	34.63	34.63	0
2022-12-13	34.63	34.63	34.63	34.63	2,233
2022-12-12	34.63	34.63	34.63	34.63	0
2022-12-09	34.63	34.63	34.63	34.63	100
2022-12-08	34.63	34.63	34.63	34.63	0
2022-12-07	34.63	34.63	34.63	34.63	240
2022-12-06	34.63	34.63	34.63	34.63	0
2022-12-05	34.63	34.63	34.63	34.63	500
2022-12-02	34.63	34.63	34.63	34.63	1,503
2022-12-01	34.63	34.63	34.63	34.63	2,725
2022-11-30	34.63	34.63	34.63	34.63	3,600
2022-11-29	33.96	33.96	33.96	33.96	0
2022-11-28	33.96	33.96	33.96	33.96	315
2022-11-25	33.96	33.96	33.96	33.96	1,700
2022-11-24	33.96	33.96	33.96	33.96	0
2022-11-23	33.96	33.96	33.96	33.96	0
2022-11-22	33.96	33.96	33.96	33.96	3,434
2022-11-21	33.96	33.96	33.96	33.96	70
2022-11-18	33.96	33.96	33.96	33.96	4,500
2022-11-17	33.96	33.96	33.96	33.96	1,600
2022-11-16	33.96	33.96	33.96	33.96	550
2022-11-15	34.15	34.15	34.15	34.15	250
2022-11-14	34.15	34.15	34.15	34.15	550
2022-11-11	34.15	34.15	34.15	34.15	114
2022-11-10	28.73	28.73	28.73	28.73	0
2022-11-09	28.73	28.73	28.73	28.73	0
2022-11-08	28.73	28.73	28.73	28.73	4,400
2022-11-07	28.73	28.73	28.73	28.73	0
2022-11-04	28.73	28.73	28.73	28.73	3,874
2022-11-03	28.73	28.73	28.73	28.73	1,300
2022-11-02	28.73	28.73	28.73	28.73	400
2022-11-01	28.73	28.73	28.73	28.73	100
2022-10-31	28.73	28.73	28.73	28.73	0
2022-10-28	28.73	28.73	28.73	28.73	100
2022-10-27	28.73	28.73	28.73	28.73	0
2022-10-26	28.73	28.73	28.73	28.73	3,200
2022-10-25	28.73	28.73	28.73	28.73	300
2022-10-24	28.73	28.73	28.73	28.73	0
2022-10-21	28.73	28.73	28.73	28.73	2,500
2022-10-20	28.73	28.73	28.73	28.73	2,200
2022-10-19	28.73	28.73	28.73	28.73	0
2022-10-18	28.73	28.73	28.73	28.73	0
2022-10-17	28.73	28.73	28.73	28.73	4,450
2022-10-14	31.51	31.51	31.51	31.51	0
2022-10-13	31.51	31.51	31.51	31.51	100
2022-10-12	31.51	31.51	31.51	31.51	5,100
2022-10-11	31.51	31.51	31.51	31.51	4,700
2022-10-10	31.51	31.51	31.51	31.51	0
2022-10-07	31.51	31.51	31.51	31.51	15,000
2022-10-06	31.51	31.51	31.51	31.51	200
2022-10-05	31.51	31.51	31.51	31.51	2,038
2022-10-04	31.74	31.74	31.74	31.74	1,136
2022-10-03	30.05	30.05	30.05	30.05	4,825
2022-09-30	27.30	27.30	27.30	27.30	5,000
2022-09-29	27.30	27.30	27.30	27.30	38
2022-09-28	27.93	27.93	27.93	27.93	300
2022-09-27	27.93	27.93	27.93	27.93	708
2022-09-26	27.93	27.93	27.93	27.93	2,560
2022-09-23	27.93	27.93	27.93	27.93	665
2022-09-22	29.42	29.42	29.42	29.42	300
2022-09-21	29.42	29.42	29.42	29.42	0
2022-09-20	29.42	29.42	29.42	29.42	4,165
2022-09-19	29.52	29.52	29.52	29.52	0
2022-09-16	29.52	29.52	29.52	29.52	0
2022-09-15	29.52	29.52	29.52	29.52	204
2022-09-14	33.53	33.53	33.53	33.53	0
2022-09-13	33.53	33.53	33.53	33.53	204
2022-09-12	33.53	33.53	33.53	33.53	115,742
2022-09-09	33.53	33.53	33.53	33.53	1,100
2022-09-08	33.53	33.53	33.53	33.53	4,900
2022-09-07	33.53	33.53	33.53	33.53	5,300
2022-09-06	33.53	33.53	33.53	33.53	4,300
2022-09-05	33.53	33.53	33.53	33.53	0
2022-09-02	33.53	33.53	33.53	33.53	12,660
2022-09-01	33.53	33.53	33.53	33.53	500
2022-08-31	33.53	33.53	33.53	33.53	50
2022-08-30	33.53	33.53	33.53	33.53	118
2022-08-29	33.53	33.53	33.53	33.53	0
2022-08-26	33.53	33.53	33.53	33.53	200
2022-08-25	33.53	33.53	33.53	33.53	0
2022-08-24	33.53	33.53	33.53	33.53	9,560
2022-08-23	33.53	33.53	33.53	33.53	5,100
2022-08-22	33.53	33.53	33.53	33.53	639
2022-08-19	33.53	33.53	33.53	33.53	100
2022-08-18	33.53	33.53	33.53	33.53	0
2022-08-17	33.53	33.53	33.53	33.53	300
2022-08-16	33.53	33.53	33.53	33.53	1
2022-08-15	33.58	33.58	33.58	33.58	775
2022-08-12	32.98	32.98	32.98	32.98	0
2022-08-11	32.98	32.98	32.98	32.98	0
2022-08-10	32.98	32.98	32.98	32.98	0
2022-08-09	32.98	32.98	32.98	32.98	200
2022-08-08	32.98	32.98	32.98	32.98	4,855
2022-08-05	32.98	32.98	32.98	32.98	0
2022-08-04	32.98	32.98	32.98	32.98	50
2022-08-03	32.98	32.98	32.98	32.98	650
2022-08-02	30.00	30.00	30.00	30.00	500
2022-08-01	30.00	30.00	30.00	30.00	200
2022-07-29	30.00	30.00	30.00	30.00	1,200
2022-07-28	30.00	30.00	30.00	30.00	200
2022-07-27	30.00	30.00	30.00	30.00	700
2022-07-26	30.00	30.00	30.00	30.00	0
2022-07-25	30.00	30.00	30.00	30.00	950
2022-07-22	30.00	30.00	30.00	30.00	8,550
2022-07-21	30.00	30.00	30.00	30.00	867
2022-07-20	30.00	30.00	30.00	30.00	1,584
2022-07-19	30.00	30.00	30.00	30.00	0
2022-07-18	30.00	30.00	30.00	30.00	700
2022-07-15	30.00	30.00	30.00	30.00	0
2022-07-14	30.00	30.00	30.00	30.00	12,552
2022-07-13	30.00	30.00	30.00	30.00	2,482
2022-07-12	30.00	30.00	30.00	30.00	900
2022-07-11	30.00	30.00	30.00	30.00	0
2022-07-08	30.00	30.00	30.00	30.00	25
2022-07-07	30.00	30.00	30.00	30.00	3,200
2022-07-06	30.00	30.00	30.00	30.00	1,296
2022-07-05	31.52	31.52	31.52	31.52	2,777
2022-07-04	39.64	39.64	39.64	39.64	0
2022-07-01	39.64	39.64	39.64	39.64	4,800
2022-06-30	39.64	39.64	39.64	39.64	900
2022-06-29	39.64	39.64	39.64	39.64	3,204
2022-06-28	39.64	39.64	39.64	39.64	2,350
2022-06-27	39.64	39.64	39.64	39.64	6,021
2022-06-24	39.64	39.64	39.64	39.64	0
2022-06-23	39.64	39.64	39.64	39.64	890
2022-06-22	39.64	39.64	39.64	39.64	0
2022-06-21	39.64	39.64	39.64	39.64	69
2022-06-20	39.64	39.64	39.64	39.64	0
2022-06-17	39.64	39.64	39.64	39.64	0
2022-06-16	39.64	39.64	39.64	39.64	5,821
2022-06-15	39.64	39.64	39.64	39.64	13,600
2022-06-14	39.64	39.64	39.64	39.64	900
2022-06-13	39.64	39.64	39.64	39.64	4,500
2022-06-10	39.64	39.64	39.64	39.64	1,129
2022-06-09	39.64	39.64	39.64	39.64	4,100
2022-06-08	39.64	39.64	39.64	39.64	55
2022-06-07	39.64	39.64	39.64	39.64	0
2022-06-06	39.64	39.64	39.64	39.64	0
2022-06-03	39.64	39.64	39.64	39.64	0
2022-06-02	39.64	39.64	39.64	39.64	0
2022-06-01	39.64	39.64	39.64	39.64	300
2022-05-31	39.64	39.64	39.64	39.64	100
2022-05-30	39.42	39.42	39.42	39.42	0
2022-05-27	39.42	39.42	39.42	39.42	1,800
2022-05-26	39.42	39.42	39.42	39.42	0
2022-05-25	39.42	39.42	39.42	39.42	11
2022-05-24	39.05	39.05	39.05	39.05	300
2022-05-23	39.05	39.05	39.05	39.05	200
2022-05-20	39.05	39.05	39.05	39.05	0
2022-05-19	39.05	39.05	39.05	39.05	80
2022-05-18	39.05	39.05	39.05	39.05	1,000
2022-05-17	39.05	39.05	39.05	39.05	3,300
2022-05-16	39.05	39.05	39.05	39.05	0
2022-05-13	39.05	39.05	39.05	39.05	0
2022-05-12	39.05	39.05	39.05	39.05	2,765
2022-05-11	39.05	39.05	39.05	39.05	10,258
2022-05-10	42.68	42.68	42.68	42.68	4,900
2022-05-09	42.68	42.68	42.68	42.68	18,000
2022-05-06	42.68	42.68	42.68	42.68	0
2022-05-05	42.68	42.68	42.68	42.68	0
2022-05-04	42.68	42.68	42.68	42.68	0
2022-05-03	42.68	42.68	42.68	42.68	12,900
2022-05-02	43.59	43.59	43.59	43.59	0
2022-04-29	43.59	43.59	43.59	43.59	1,190
2022-04-28	43.59	43.59	43.59	43.59	0
2022-04-27	43.59	43.59	43.59	43.59	0
2022-04-26	43.59	43.59	43.59	43.59	290
2022-04-25	47.31	47.31	47.31	47.31	437
2022-04-22	47.31	47.31	47.31	47.31	300
2022-04-21	47.31	47.31	47.31	47.31	0
2022-04-20	47.31	47.31	47.31	47.31	0
2022-04-19	47.31	47.31	47.31	47.31	300
2022-04-18	47.31	47.31	47.31	47.31	0
2022-04-15	47.31	47.31	47.31	47.31	0
2022-04-14	47.31	47.31	47.31	47.31	0
2022-04-13	47.31	47.31	47.31	47.31	100
2022-04-12	47.31	47.31	47.31	47.31	2,100
2022-04-11	47.31	47.31	47.31	47.31	2,100
2022-04-08	47.31	47.31	47.31	47.31	2,700
2022-04-07	46.66	46.66	46.66	46.66	0
2022-04-06	47.27	47.27	47.27	47.27	0
2022-04-05	47.27	47.27	47.27	47.27	25,752
2022-04-04	47.27	47.27	47.27	47.27	17,798
2022-04-01	47.27	47.27	47.27	47.27	5
2022-03-31	46.46	46.46	46.46	46.46	0
2022-03-30	46.46	46.46	46.46	46.46	3,718
2022-03-29	46.46	46.46	46.46	46.46	20
2022-03-28	46.46	46.46	46.46	46.46	120
2022-03-25	48.10	48.10	48.10	48.10	13,142
2022-03-24	48.75	48.75	48.75	48.75	335
2022-03-23	48.05	48.05	48.05	48.05	125
2022-03-22	46.41	46.41	46.41	46.41	0
2022-03-21	46.41	46.41	46.41	46.41	4,743
2022-03-18	46.41	46.41	46.41	46.41	0
2022-03-17	46.41	46.41	46.41	46.41	3,100
2022-03-16	46.41	46.41	46.41	46.41	10
2022-03-15	46.41	46.41	46.41	46.41	200
2022-03-14	46.41	46.41	46.41	46.41	6
2022-03-11	47.45	47.45	47.45	47.45	2,187
2022-03-10	42.54	42.54	42.54	42.54	2,700
2022-03-09	42.54	42.54	42.54	42.54	1,363
2022-03-08	42.54	42.54	42.54	42.54	7,200
2022-03-07	42.54	42.54	42.54	42.54	6,350
2022-03-04	42.54	42.54	42.54	42.54	2,800
2022-03-03	42.54	42.54	42.54	42.54	2,388
2022-03-02	42.54	42.54	42.54	42.54	0
2022-03-01	42.54	42.54	42.54	42.54	300
2022-02-28	42.54	42.54	42.54	42.54	700
2022-02-25	42.54	42.54	42.54	42.54	700
2022-02-24	42.54	42.54	42.54	42.54	56,835
2022-02-23	42.54	42.54	42.54	42.54	0
2022-02-22	42.54	42.54	42.54	42.54	1,377
2022-02-21	43.14	43.14	43.14	43.14	0
2022-02-18	43.14	43.14	43.14	43.14	10,400
2022-02-17	39.95	39.95	39.95	39.95	3,952
2022-02-16	39.95	39.95	39.95	39.95	2,570
2022-02-15	39.95	39.95	39.95	39.95	3,970
2022-02-14	39.95	39.95	39.95	39.95	3,117
2022-02-11	39.95	39.95	39.95	39.95	2,823
2022-02-10	39.95	39.95	39.95	39.95	2,401
2022-02-09	38.90	38.90	38.90	38.90	0
2022-02-08	38.90	38.90	38.90	38.90	146
2022-02-07	38.90	38.90	38.90	38.90	3,400
2022-02-04	38.90	38.90	38.90	38.90	0
2022-02-03	38.90	38.90	38.90	38.90	0
2022-02-02	38.90	38.90	38.90	38.90	0
2022-02-01	39.70	39.70	39.70	39.70	3,300
2022-01-31	39.70	39.70	39.70	39.70	0
2022-01-28	39.70	39.70	39.70	39.70	700
2022-01-27	39.70	39.70	39.70	39.70	7,768
2022-01-26	39.70	39.70	39.70	39.70	500
2022-01-25	39.70	39.70	39.70	39.70	754
2022-01-24	39.56	39.56	39.56	39.56	1,332
2022-01-21	39.56	39.56	39.56	39.56	100
2022-01-20	39.56	39.56	39.56	39.56	0
2022-01-19	39.56	39.56	39.56	39.56	4,470
2022-01-18	39.56	39.56	39.56	39.56	1,748
2022-01-17	39.56	39.56	39.56	39.56	0
2022-01-14	39.56	39.56	39.56	39.56	5,546
2022-01-13	39.56	39.56	39.56	39.56	3,261
2022-01-12	39.56	39.56	39.56	39.56	1,761
2022-01-11	39.56	39.56	39.56	39.56	1,900
2022-01-10	39.13	39.13	39.13	39.13	104
2022-01-07	41.40	41.40	41.40	41.40	0
2022-01-06	41.40	41.40	41.40	41.40	1,100
2022-01-05	41.40	41.40	41.40	41.40	3,700
2022-01-04	41.40	41.40	41.40	41.40	300
2022-01-03	41.40	41.40	41.40	41.40	0
2021-12-31	41.40	41.40	41.40	41.40	3,195
2021-12-30	41.26	41.26	41.26	41.26	3,490
2021-12-29	41.66	41.66	41.66	41.66	200
2021-12-28	43.16	43.16	43.16	43.16	0
2021-12-27	43.16	43.16	43.16	43.16	0
2021-12-24	43.16	43.16	43.16	43.16	0
2021-12-23	43.16	43.16	43.16	43.16	14,528
2021-12-22	43.16	43.16	43.16	43.16	0
2021-12-21	43.16	43.16	43.16	43.16	6,506
2021-12-20	43.16	43.16	43.16	43.16	1,500
2021-12-17	43.16	43.16	43.16	43.16	576
2021-12-16	43.16	43.16	43.16	43.16	2,301
2021-12-15	43.16	43.16	43.16	43.16	910
2021-12-14	43.16	43.16	43.16	43.16	4,869
2021-12-13	43.16	43.16	43.16	43.16	1,488
2021-12-10	43.16	43.16	43.16	43.16	700
2021-12-09	43.16	43.16	43.16	43.16	371
2021-12-08	43.16	43.16	43.16	43.16	0
2021-12-07	43.16	43.16	43.16	43.16	53,837
2021-12-06	43.16	43.16	43.16	43.16	130,065
2021-12-03	43.16	43.16	43.16	43.16	1,611
2021-12-02	43.16	43.16	43.16	43.16	2,720
2021-12-01	43.16	43.16	43.16	43.16	0
2021-11-30	43.16	43.16	43.16	43.16	6,100
2021-11-29	43.16	43.16	43.16	43.16	0
2021-11-26	43.16	43.16	43.16	43.16	2,224
2021-11-25	43.97	43.97	43.97	43.97	0
2021-11-24	44.16	44.16	44.16	44.16	266
2021-11-23	44.30	44.30	44.30	44.30	612
2021-11-22	47.22	47.22	47.22	47.22	47,261
2021-11-19	47.22	47.22	47.22	47.22	300
2021-11-18	47.22	47.22	47.22	47.22	65
2021-11-17	47.22	47.22	47.22	47.22	1,423
2021-11-16	47.22	47.22	47.22	47.22	743
2021-11-15	47.22	47.22	47.22	47.22	1,500
2021-11-12	47.22	47.22	47.22	47.22	400
2021-11-11	47.22	47.22	47.22	47.22	324,639
2021-11-10	47.22	47.22	47.22	47.22	5,531
2021-11-09	45.31	45.31	45.31	45.31	114,943
2021-11-08	44.71	44.71	44.71	44.71	646
2021-11-05	43.55	43.55	43.55	43.55	68
2021-11-04	43.96	43.96	43.96	43.96	3,525
2021-11-03	43.96	43.96	43.96	43.96	300
2021-11-02	43.96	43.96	43.96	43.96	1,000
2021-11-01	43.96	43.96	43.96	43.96	0
2021-10-29	43.96	43.96	43.96	43.96	2,407
2021-10-28	45.51	45.51	45.51	45.51	0
2021-10-27	45.51	45.51	45.51	45.51	0
2021-10-26	45.51	45.51	45.51	45.51	100
2021-10-25	45.51	45.51	45.51	45.51	10,690
2021-10-22	40.75	40.75	40.75	40.75	3,475
2021-10-21	40.75	40.75	40.75	40.75	1,000
2021-10-20	40.75	40.75	40.75	40.75	6,424
2021-10-19	40.75	40.75	40.75	40.75	38,100
2021-10-18	40.75	40.75	40.75	40.75	2,000
2021-10-15	40.75	40.75	40.75	40.75	1,200
2021-10-14	40.75	40.75	40.75	40.75	7,052
2021-10-13	40.75	40.75	40.75	40.75	8,295
2021-10-12	40.75	40.75	40.75	40.75	439
2021-10-11	39.14	39.14	39.14	39.14	100
2021-10-08	39.14	39.14	39.14	39.14	5,815
2021-10-07	39.14	39.14	39.14	39.14	12,400
2021-10-06	39.14	39.14	39.14	39.14	200
2021-10-05	40.46	40.46	40.46	40.46	300
2021-10-04	40.46	40.46	40.46	40.46	300
2021-10-01	40.46	40.46	40.46	40.46	0
2021-09-30	40.46	40.46	40.46	40.46	300
2021-09-29	40.46	40.46	40.46	40.46	400
2021-09-28	40.46	40.46	40.46	40.46	8,178
2021-09-27	40.46	40.46	40.46	40.46	679
2021-09-24	40.46	40.46	40.46	40.46	727
2021-09-23	40.46	40.46	40.46	40.46	100
2021-09-22	40.46	40.46	40.46	40.46	940
2021-09-21	40.46	40.46	40.46	40.46	35,275
2021-09-20	40.46	40.46	40.46	40.46	532
2021-09-17	40.46	40.46	40.46	40.46	1,206
2021-09-16	41.20	41.20	41.20	41.20	425
2021-09-15	42.60	42.60	42.60	42.60	100
2021-09-14	42.60	42.60	42.60	42.60	600
2021-09-13	42.60	42.60	42.60	42.60	4,300
2021-09-10	42.60	42.60	42.60	42.60	300
2021-09-09	42.60	42.60	42.60	42.60	120
2021-09-08	42.60	42.60	42.60	42.60	676
2021-09-07	42.60	42.60	42.60	42.60	1,000
2021-09-06	42.60	42.60	42.60	42.60	0
2021-09-03	42.60	42.60	42.60	42.60	360
2021-09-02	41.15	41.15	41.15	41.15	900
2021-09-01	41.15	41.15	41.15	41.15	8,000
2021-08-31	41.15	41.15	41.15	41.15	100
2021-08-30	41.15	41.15	41.15	41.15	0
2021-08-27	41.15	41.15	41.15	41.15	11,674
2021-08-26	41.92	41.92	41.92	41.92	1,640
2021-08-25	41.87	41.87	41.87	41.87	404
2021-08-24	41.59	41.59	41.59	41.59	1,993
2021-08-23	41.59	41.59	41.59	41.59	1,180
2021-08-20	42.43	42.43	42.43	42.43	1,400
2021-08-19	42.43	42.43	42.43	42.43	450
2021-08-18	42.43	42.43	42.43	42.43	110
2021-08-17	42.43	42.43	42.43	42.43	0
2021-08-16	42.43	42.43	42.43	42.43	950
2021-08-13	42.43	42.43	42.43	42.43	52
2021-08-12	41.80	41.80	41.80	41.80	0
2021-08-11	41.80	41.80	41.80	41.80	0
2021-08-10	41.80	41.80	41.80	41.80	3,117
2021-08-09	44.80	44.80	44.80	44.80	1,760
2021-08-06	44.80	44.80	44.80	44.80	9,896
2021-08-05	44.80	44.80	44.80	44.80	376
2021-08-04	45.85	45.85	45.85	45.85	5,613
2021-08-03	45.85	45.85	45.85	45.85	27,128
2021-08-02	45.85	45.85	45.85	45.85	0
2021-07-30	45.85	45.85	45.85	45.85	0
2021-07-29	45.85	45.85	45.85	45.85	2,636
2021-07-28	44.03	44.03	44.03	44.03	340
2021-07-27	44.03	44.03	44.03	44.03	0
2021-07-26	44.03	44.03	44.03	44.03	710
2021-07-23	44.03	44.03	44.03	44.03	2,280
2021-07-22	44.03	44.03	44.03	44.03	3,800
2021-07-21	44.03	44.03	44.03	44.03	180
2021-07-20	44.03	44.03	44.03	44.03	900
2021-07-19	48.35	48.35	48.35	48.35	920
2021-07-16	48.35	48.35	48.35	48.35	6,730
2021-07-15	48.35	48.35	48.35	48.35	3,923
2021-07-14	48.35	48.35	48.35	48.35	3,189
2021-07-13	48.35	48.35	48.35	48.35	1,170
2021-07-12	48.35	48.35	48.35	48.35	40
2021-07-09	48.35	48.35	48.35	48.35	2,065
2021-07-08	48.35	48.35	48.35	48.35	2,347
2021-07-07	48.35	48.35	48.35	48.35	1,584
2021-07-06	48.35	48.35	48.35	48.35	4,345
2021-07-05	48.35	48.35	48.35	48.35	0
2021-07-02	48.35	48.35	48.35	48.35	0
2021-07-01	48.35	48.35	48.35	48.35	9,650
2021-06-30	48.35	48.35	48.35	48.35	5,030
2021-06-29	48.35	48.35	48.35	48.35	7,103
2021-06-28	48.35	48.35	48.35	48.35	649
2021-06-25	48.35	48.35	48.35	48.35	35,000
2021-06-24	48.35	48.35	48.35	48.35	800
2021-06-23	48.35	48.35	48.35	48.35	2,700
2021-06-22	48.35	48.35	48.35	48.35	1,448
2021-06-21	48.35	48.35	48.35	48.35	1,735
2021-06-18	53.94	53.94	53.94	53.94	2,700
2021-06-17	53.94	53.94	53.94	53.94	1,120
2021-06-16	53.94	53.94	53.94	53.94	8,457
2021-06-15	53.94	53.94	53.94	53.94	0
2021-06-14	53.94	53.94	53.94	53.94	100
2021-06-11	53.94	53.94	53.94	53.94	4,069
2021-06-10	53.15	53.15	53.15	53.15	340
2021-06-09	53.15	53.15	53.15	53.15	0
2021-06-08	53.15	53.15	53.15	53.15	50
2021-06-07	53.15	53.15	53.15	53.15	1,494
2021-06-04	55.47	55.47	55.47	55.47	570
2021-06-03	55.47	55.47	55.47	55.47	160
2021-06-02	55.47	55.47	55.47	55.47	1,500
2021-06-01	55.47	55.47	55.47	55.47	1,340
2021-05-28	54.89	54.89	54.89	54.89	3,626
2021-05-27	54.89	54.89	54.89	54.89	200
2021-05-26	54.89	54.89	54.89	54.89	3,913
2021-05-25	54.30	54.30	54.30	54.30	1,417
2021-05-24	54.45	54.45	54.45	54.45	5,800
2021-05-21	53.97	53.97	53.97	53.97	1,210
2021-05-20	53.97	53.97	53.97	53.97	594
2021-05-19	53.97	53.97	53.97	53.97	1,221
2021-05-18	50.87	50.87	50.87	50.87	496
2021-05-17	50.87	50.87	50.87	50.87	4,095
2021-05-14	50.87	50.87	50.87	50.87	0
2021-05-13	50.87	50.87	50.87	50.87	0
2021-05-12	50.87	50.87	50.87	50.87	1,600
2021-05-11	50.87	50.87	50.87	50.87	6,470
2021-05-10	50.87	50.87	50.87	50.87	3,646
2021-05-07	50.87	50.87	50.87	50.87	3,040
2021-05-06	49.93	49.93	49.93	49.93	6,908
2021-05-05	49.93	49.93	49.93	49.93	200
2021-05-04	49.93	49.93	49.93	49.93	0
2021-04-30	49.93	49.93	49.93	49.93	4,800
2021-04-29	49.93	49.93	49.93	49.93	0
2021-04-28	49.93	49.93	49.93	49.93	20
2021-04-27	49.93	49.93	49.93	49.93	292
2021-04-26	49.67	49.67	49.67	49.67	200
2021-04-23	49.67	49.67	49.67	49.67	27,000
2021-04-22	49.67	49.67	49.67	49.67	200
2021-04-21	49.67	49.67	49.67	49.67	2,300
2021-04-20	49.75	49.75	49.75	49.75	0
2021-04-19	49.75	49.75	49.75	49.75	2,177
2021-04-16	49.75	49.75	49.75	49.75	1,580
2021-04-15	48.23	48.23	48.23	48.23	750
2021-04-14	48.23	48.23	48.23	48.23	957
2021-04-13	47.60	47.60	47.60	47.60	3,939
2021-04-12	47.60	47.60	47.60	47.60	5,550
2021-04-09	47.98	47.98	47.98	47.98	20
2021-04-08	47.67	47.67	47.67	47.67	878
2021-04-07	47.67	47.67	47.67	47.67	88
2021-04-06	45.17	45.17	45.17	45.17	966
2021-04-01	45.17	45.17	45.17	45.17	3,345
2021-03-31	48.44	48.44	48.44	48.44	490
2021-03-30	48.44	48.44	48.44	48.44	100
2021-03-29	48.44	48.44	48.44	48.44	12,333
2021-03-26	48.44	48.44	48.44	48.44	7,610
2021-03-25	48.44	48.44	48.44	48.44	525
2021-03-24	48.44	48.44	48.44	48.44	0
2021-03-23	48.44	48.44	48.44	48.44	3,300
2021-03-22	48.44	48.44	48.44	48.44	0
2021-03-19	48.44	48.44	48.44	48.44	225
2021-03-18	47.25	47.25	47.25	47.25	200
2021-03-17	47.25	47.25	47.25	47.25	1,915
2021-03-16	47.47	47.47	47.47	47.47	1,005
2021-03-15	46.52	46.52	46.52	46.52	1,900
2021-03-12	46.52	46.52	46.52	46.52	691
2021-03-11	46.52	46.52	46.52	46.52	3,017
2021-03-10	46.52	46.52	46.52	46.52	1,156
2021-03-09	44.89	44.89	44.89	44.89	1,640
2021-03-08	44.89	44.89	44.89	44.89	3,397
2021-03-05	45.02	45.02	45.02	45.02	2,554
2021-03-04	50.73	50.73	50.73	50.73	3,645
2021-03-03	50.73	50.73	50.73	50.73	0
2021-03-02	50.73	50.73	50.73	50.73	1,300
2021-03-01	50.73	50.73	50.73	50.73	1,536
2021-02-26	50.73	50.73	50.73	50.73	4,717
2021-02-25	50.73	50.73	50.73	50.73	1,599
2021-02-24	50.73	50.73	50.73	50.73	0
2021-02-23	50.73	50.73	50.73	50.73	0
2021-02-22	51.08	51.08	51.08	51.08	6,180
2021-02-19	51.08	51.08	51.08	51.08	315
2021-02-18	51.08	51.08	51.08	51.08	200
2021-02-17	51.08	51.08	51.08	51.08	8,240
2021-02-16	51.08	51.08	51.08	51.08	9,543
2021-02-15	51.08	51.08	51.08	51.08	0
2021-02-12	50.90	50.90	50.90	50.90	50
2021-02-11	50.90	50.90	50.90	50.90	5,000
2021-02-10	50.65	50.65	50.65	50.65	1,729
2021-02-09	48.22	48.22	48.22	48.22	1,000
2021-02-08	48.22	48.22	48.22	48.22	410
2021-02-05	48.22	48.22	48.22	48.22	2,567
2021-02-04	48.22	48.22	48.22	48.22	2,799
2021-02-03	53.06	53.06	53.06	53.06	300
2021-02-02	53.06	53.06	53.06	53.06	22,337
2021-02-01	53.54	53.54	53.54	53.54	68
2021-01-29	51.53	51.53	51.53	51.53	702
2021-01-28	51.74	51.74	51.74	51.74	400
2021-01-27	51.74	51.74	51.74	51.74	0
2021-01-26	51.74	51.74	51.74	51.74	350
2021-01-25	51.74	51.74	51.74	51.74	700
2021-01-22	51.74	51.74	51.74	51.74	0
2021-01-21	51.74	51.74	51.74	51.74	0
2021-01-20	51.74	51.74	51.74	51.74	27
2021-01-19	49.81	49.81	49.81	49.81	37
2021-01-18	50.52	50.52	50.52	50.52	0
2021-01-15	50.52	50.52	50.52	50.52	4,358
2021-01-14	52.78	52.78	52.78	52.78	0
2021-01-13	52.78	52.78	52.78	52.78	51
2021-01-12	56.75	56.75	56.75	56.75	150
2021-01-11	56.75	56.75	56.75	56.75	500
2021-01-08	56.75	56.75	56.75	56.75	0
2021-01-07	56.75	56.75	56.75	56.75	0
2021-01-06	56.75	56.75	56.75	56.75	110
2021-01-05	54.32	54.32	54.32	54.32	0
2021-01-04	54.32	54.32	54.32	54.32	0
2020-12-31	53.72	53.72	53.72	53.72	0
2020-12-30	53.72	53.72	53.72	53.72	0
2020-12-29	53.72	53.72	53.72	53.72	431
2020-12-24	52.04	52.04	52.04	52.04	1,599
2020-12-23	52.04	52.04	52.04	52.04	0
2020-12-22	53.82	53.82	53.82	53.82	0
2020-12-21	53.82	53.82	53.82	53.82	105
2020-12-18	54.73	54.73	54.73	54.73	0
2020-12-17	54.73	54.73	54.73	54.73	4,212
2020-12-16	50.80	50.80	50.80	50.80	58
2020-12-15	50.80	50.80	50.80	50.80	2,883
2020-12-14	51.83	51.83	51.83	51.83	0
2020-12-11	51.83	51.83	51.83	51.83	0
2020-12-10	51.83	51.83	51.83	51.83	0
2020-12-09	51.83	51.83	51.83	51.83	106
2020-12-08	52.04	52.04	52.04	52.04	0
2020-12-07	52.04	52.04	52.04	52.04	0
2020-12-04	52.04	52.04	52.04	52.04	663
2020-12-03	51.48	51.48	51.48	51.48	0
2020-12-02	51.48	51.48	51.48	51.48	0
2020-12-01	51.48	51.48	51.48	51.48	96
2020-11-30	48.53	48.53	48.53	48.53	225
2020-11-27	49.50	49.50	49.50	49.50	45
2020-11-26	48.91	48.91	48.91	48.91	0
2020-11-25	48.91	48.91	48.91	48.91	11,453
2020-11-24	48.14	48.14	48.14	48.14	4,178
2020-11-23	49.69	49.69	49.69	49.69	1,489
2020-11-20	53.40	53.40	53.40	53.40	0
2020-11-19	53.40	53.40	53.40	53.40	0
2020-11-18	53.40	53.40	53.40	53.40	0
2020-11-17	53.40	53.40	53.40	53.40	0
2020-11-16	53.40	53.40	53.40	53.40	0
2020-11-13	53.40	53.40	53.40	53.40	0
2020-11-12	53.40	53.40	53.40	53.40	271
2020-11-11	53.33	53.33	53.33	53.33	500
2020-11-10	55.69	55.69	55.69	55.69	559
2020-11-09	55.68	55.68	55.68	55.68	1,285
2020-11-06	59.84	59.84	59.84	59.84	1,332
2020-11-05	55.28	55.28	55.28	55.28	0
2020-11-04	55.28	55.28	55.28	55.28	0
2020-11-03	55.28	55.28	55.28	55.28	5,000
2020-11-02	52.76	52.76	52.76	52.76	0
2020-10-30	52.76	52.76	52.76	52.76	416
2020-10-29	52.76	52.76	52.76	52.76	366
2020-10-28	52.76	52.76	52.76	52.76	1,995
2020-10-27	56.05	56.05	56.05	56.05	0
2020-10-26	56.05	56.05	56.05	56.05	0
2020-10-23	56.05	56.05	56.05	56.05	216
2020-10-22	57.09	57.09	57.09	57.09	430
2020-10-21	57.44	57.44	57.44	57.44	152
2020-10-20	58.51	58.51	58.51	58.51	0
2020-10-19	58.51	58.51	58.51	58.51	0
2020-10-16	58.51	58.51	58.51	58.51	0
2020-10-15	58.51	58.51	58.51	58.51	0
2020-10-14	58.51	58.51	58.51	58.51	102
2020-10-13	58.03	58.03	58.03	58.03	449
2020-10-12	56.10	56.10	56.10	56.10	50
2020-10-09	56.10	56.10	56.10	56.10	0
2020-10-08	56.10	56.10	56.10	56.10	116
2020-10-07	55.58	55.58	55.58	55.58	128
2020-10-06	56.90	56.90	56.90	56.90	40
2020-10-05	53.21	53.21	53.21	53.21	0
2020-10-02	53.21	53.21	53.21	53.21	0
2020-10-01	53.21	53.21	53.21	53.21	0
2020-09-30	53.21	53.21	53.21	53.21	0
2020-09-29	53.21	53.21	53.21	53.21	0
2020-09-28	53.21	53.21	53.21	53.21	0
2020-09-25	53.21	53.21	53.21	53.21	0
2020-09-24	53.21	53.21	53.21	53.21	200
2020-09-23	53.82	53.82	53.82	53.82	60
2020-09-22	61.51	61.51	61.51	61.51	696
2020-09-21	61.51	61.51	61.51	61.51	0
2020-09-18	61.51	61.51	61.51	61.51	0
2020-09-17	61.51	61.51	61.51	61.51	0
2020-09-16	61.51	61.51	61.51	61.51	209
2020-09-15	61.83	61.83	61.83	61.83	92
2020-09-14	60.47	60.47	60.47	60.47	2,123
2020-09-11	58.89	58.89	58.89	58.89	0
2020-04-03	29.09	29.09	29.09	29.09	0
2020-04-02	29.09	29.09	29.09	29.09	0
2020-04-01	29.09	29.09	29.09	29.09	4,528

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131